Skip to main content

Dave & Buster's Entertainment (NQ: PLAY )

62.60 +1.14 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 49.63 50.44 48.95 49.17 611,666 -0.98(-1.95%)
May 30, 2019 49.50 50.98 49.49 50.14 738,306 +1.30(+2.67%)
May 29, 2019 50.80 50.80 48.84 48.84 846,949 -2.43(-4.74%)
May 28, 2019 53.22 53.53 51.06 51.27 676,208 -1.89(-3.55%)
May 24, 2019 53.59 53.93 52.64 53.16 426,527 -0.03(-0.06%)
May 23, 2019 53.07 53.28 52.44 53.19 651,732 -0.25(-0.46%)
May 22, 2019 53.58 54.89 53.38 53.44 449,407 -0.55(-1.03%)
May 21, 2019 54.25 55.31 53.81 53.99 1,090,032 -0.17(-0.31%)
May 20, 2019 52.89 54.26 52.40 54.16 723,022 +0.95(+1.78%)
May 17, 2019 52.56 54.08 52.29 53.21 449,897 +0.22(+0.41%)
May 16, 2019 55.03 55.64 52.96 52.99 829,352 -1.97(-3.58%)
May 15, 2019 54.27 55.70 53.39 54.96 934,894 +0.17(+0.31%)
May 14, 2019 55.30 55.83 54.44 54.79 725,689 -0.22(-0.40%)
May 13, 2019 57.43 57.88 54.73 55.01 825,884 -3.40(-5.82%)
May 10, 2019 57.68 58.53 56.85 58.41 585,261 +0.70(+1.22%)
May 09, 2019 56.19 57.80 55.61 57.71 790,602 +1.00(+1.76%)
May 08, 2019 57.04 57.43 55.37 56.71 733,853 -0.29(-0.50%)
May 07, 2019 57.33 57.97 56.37 56.99 1,032,641 -0.79(-1.37%)
May 06, 2019 57.40 58.91 56.61 57.78 774,753 -0.45(-0.78%)
May 03, 2019 58.24 58.49 57.71 58.24 766,858 -0.06(-0.10%)
May 02, 2019 56.75 58.55 56.66 58.30 1,054,148 +1.60(+2.82%)
May 01, 2019 56.45 57.48 55.90 56.70 776,935 +0.51(+0.91%)
Apr 30, 2019 58.52 58.63 55.76 56.18 1,102,500 -2.35(-4.02%)
Apr 29, 2019 57.37 58.63 56.81 58.54 651,536 +1.21(+2.10%)
Apr 26, 2019 57.42 58.22 56.89 57.33 935,810 +0.42(+0.73%)
Apr 25, 2019 55.52 57.50 54.76 56.91 1,388,666 +1.40(+2.53%)
Apr 24, 2019 53.64 55.71 53.64 55.51 970,000 +2.12(+3.96%)
Apr 23, 2019 52.34 53.64 52.30 53.40 948,506 +0.99(+1.89%)
Apr 22, 2019 50.91 52.71 50.67 52.41 1,365,187 +1.50(+2.95%)
Apr 18, 2019 49.25 51.05 49.25 50.91 722,648 +1.48(+3.00%)
Apr 17, 2019 49.12 49.95 48.86 49.42 1,114,726 +0.37(+0.75%)
Apr 16, 2019 48.06 49.41 47.62 49.06 1,010,863 +0.68(+1.41%)
Apr 15, 2019 50.35 50.46 48.32 48.37 1,205,379 -1.79(-3.57%)
Apr 12, 2019 51.41 51.60 49.96 50.16 1,250,850 -0.92(-1.80%)
Apr 11, 2019 51.32 51.45 50.45 51.08 738,193 -0.33(-0.63%)
Apr 10, 2019 52.13 52.27 50.74 51.41 873,400 -0.63(-1.22%)
Apr 09, 2019 52.87 53.44 51.92 52.04 902,899 -1.23(-2.30%)
Apr 08, 2019 53.88 54.23 52.37 53.27 1,024,016 -0.76(-1.41%)
Apr 05, 2019 54.43 55.06 53.50 54.03 1,348,478 -0.48(-0.89%)
Apr 04, 2019 52.39 54.73 52.39 54.51 2,377,719 +2.17(+4.15%)
Apr 03, 2019 52.91 53.02 50.63 52.34 5,571,402 +2.44(+4.89%)
Apr 02, 2019 50.00 50.05 48.39 49.90 3,102,881 +0.10(+0.20%)
Apr 01, 2019 50.03 50.47 49.24 49.80 1,130,549 +0.50(+1.02%)
Mar 29, 2019 49.83 49.98 48.75 49.29 840,610 -0.09(-0.18%)
Mar 28, 2019 48.34 49.50 48.34 49.38 558,616 +1.22(+2.52%)
Mar 27, 2019 48.11 48.59 47.95 48.17 511,844 +0.07(+0.14%)
Mar 26, 2019 47.22 48.44 47.22 48.10 493,260 +0.94(+1.99%)
Mar 25, 2019 47.08 47.53 45.94 47.16 580,041 -0.03(-0.06%)
Mar 22, 2019 46.42 47.42 46.42 47.19 674,885 +0.72(+1.55%)
Mar 21, 2019 45.56 46.96 45.56 46.47 801,668 +0.98(+2.14%)
Mar 20, 2019 46.77 46.97 45.10 45.49 528,771 -1.29(-2.76%)
Mar 19, 2019 47.04 47.67 46.57 46.78 567,811 -0.21(-0.44%)
Mar 18, 2019 47.44 47.73 46.96 46.99 585,608 -0.31(-0.65%)
Mar 15, 2019 47.85 48.07 47.14 47.30 944,535 -0.20(-0.41%)
Mar 14, 2019 46.63 47.64 46.33 47.49 525,458 +0.80(+1.71%)
Mar 13, 2019 46.81 47.31 46.40 46.70 565,849 -0.05(-0.11%)
Mar 12, 2019 46.31 46.96 46.01 46.75 832,321 +0.64(+1.39%)
Mar 11, 2019 45.22 46.35 45.22 46.10 1,566,269 +1.08(+2.41%)
Mar 08, 2019 45.61 46.09 44.97 45.02 564,062 -0.74(-1.61%)
Mar 07, 2019 46.31 46.59 45.72 45.76 568,980 -0.62(-1.34%)
Mar 06, 2019 47.85 48.20 46.33 46.38 683,922 -1.30(-2.73%)
Mar 05, 2019 48.92 49.37 47.67 47.68 786,602 -1.79(-3.62%)
Mar 04, 2019 51.03 51.15 49.35 49.47 501,337 -1.56(-3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.